Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 31.13 | 31.15 | 30.86 | 30.86 | 2,779 | +0.28(+0.91%) |
Mar 30, 2009 | 31.04 | 32.76 | 30.49 | 30.58 | 3,813 | -3.85(-11.19%) |
Mar 26, 2009 | 33.21 | 34.44 | 33.16 | 34.44 | 2,666 | +1.03(+3.09%) |
Mar 25, 2009 | 34.33 | 34.33 | 32.19 | 33.40 | 3,229 | +0.16(+0.49%) |
Mar 24, 2009 | 35.09 | 35.09 | 32.46 | 33.24 | 1,622 | -1.81(-5.17%) |
Mar 23, 2009 | 33.67 | 35.15 | 33.67 | 35.05 | 6,429 | +0.88(+2.57%) |
Mar 20, 2009 | 34.98 | 34.98 | 32.44 | 34.18 | 8,122 | -0.02(-0.05%) |
Mar 19, 2009 | 35.29 | 35.29 | 34.19 | 34.19 | 975 | -1.12(-3.16%) |
Mar 18, 2009 | 32.37 | 35.31 | 31.05 | 35.31 | 9,115 | +3.55(+11.18%) |
Mar 17, 2009 | 31.64 | 31.99 | 31.60 | 31.76 | 2,544 | +0.67(+2.16%) |
Mar 16, 2009 | 32.62 | 32.79 | 29.76 | 31.08 | 5,799 | -0.89(-2.79%) |
Mar 13, 2009 | 34.43 | 38.13 | 29.88 | 31.98 | 22,410 | -2.46(-7.14%) |
Mar 12, 2009 | 27.09 | 34.85 | 24.96 | 34.44 | 14,896 | +7.15(+26.20%) |
Mar 11, 2009 | 27.91 | 28.07 | 26.85 | 27.29 | 4,813 | -0.59(-2.12%) |
Mar 10, 2009 | 24.21 | 28.14 | 23.66 | 27.88 | 12,336 | +4.32(+18.34%) |
Mar 09, 2009 | 23.47 | 24.22 | 23.17 | 23.56 | 5,186 | +0.39(+1.66%) |
Mar 06, 2009 | 23.78 | 24.15 | 22.99 | 23.17 | 8,292 | -0.61(-2.55%) |
Mar 05, 2009 | 24.27 | 25.63 | 21.84 | 23.78 | 14,202 | -1.07(-4.29%) |
Mar 04, 2009 | 24.72 | 24.84 | 24.39 | 24.84 | 2,853 | +1.01(+4.23%) |
Mar 02, 2009 | 24.67 | 26.48 | 23.84 | 23.84 | 4,797 | -1.08(-4.34%) |
Feb 27, 2009 | 25.06 | 25.20 | 24.80 | 24.92 | 3,461 | -0.57(-2.25%) |
Feb 26, 2009 | 25.71 | 27.07 | 25.47 | 25.49 | 5,485 | -1.95(-7.11%) |
Feb 25, 2009 | 27.88 | 27.88 | 26.40 | 27.44 | 1,592 | -1.04(-3.66%) |
Feb 24, 2009 | 24.66 | 28.48 | 24.66 | 28.48 | 3,870 | +3.80(+15.38%) |
Feb 23, 2009 | 25.55 | 26.88 | 24.64 | 24.69 | 5,958 | -0.78(-3.06%) |
Feb 20, 2009 | 25.19 | 27.06 | 24.66 | 25.47 | 4,388 | -0.07(-0.29%) |
Feb 19, 2009 | 26.18 | 26.18 | 25.47 | 25.54 | 2,979 | -0.23(-0.89%) |
Feb 18, 2009 | 27.27 | 27.33 | 25.50 | 25.77 | 2,211 | -1.12(-4.15%) |
Feb 17, 2009 | 27.73 | 27.89 | 26.30 | 26.89 | 3,561 | -1.80(-6.29%) |
Feb 13, 2009 | 28.29 | 28.73 | 28.29 | 28.69 | 1,830 | +0.63(+2.25%) |
Feb 12, 2009 | 28.67 | 28.68 | 27.98 | 28.06 | 890 | -0.20(-0.70%) |
Feb 11, 2009 | 28.71 | 28.73 | 28.26 | 28.26 | 901 | -0.52(-1.82%) |
Feb 10, 2009 | 30.31 | 30.82 | 28.78 | 28.78 | 2,603 | -2.30(-7.41%) |
Feb 09, 2009 | 32.04 | 32.04 | 29.58 | 31.08 | 3,400 | -1.17(-3.63%) |
Feb 06, 2009 | 28.80 | 32.59 | 28.51 | 32.26 | 2,855 | +1.39(+4.52%) |
Feb 05, 2009 | 29.48 | 30.86 | 29.14 | 30.86 | 1,842 | +0.93(+3.12%) |
Feb 04, 2009 | 29.71 | 29.93 | 28.02 | 29.93 | 1,890 | +0.50(+1.70%) |
Feb 03, 2009 | 27.88 | 29.43 | 26.04 | 29.43 | 3,392 | +1.57(+5.62%) |
Feb 02, 2009 | 24.10 | 28.49 | 24.10 | 27.86 | 4,695 | +3.79(+15.74%) |
Jan 30, 2009 | 24.67 | 25.53 | 24.07 | 24.07 | 48,341 | +0.16(+0.69%) |
Jan 29, 2009 | 24.60 | 25.33 | 23.91 | 23.91 | 8,023 | -0.84(-3.41%) |
Jan 28, 2009 | 25.80 | 25.80 | 24.20 | 24.75 | 8,239 | +0.09(+0.37%) |
Jan 27, 2009 | 25.72 | 26.22 | 24.48 | 24.66 | 7,045 | -1.16(-4.48%) |
Jan 26, 2009 | 27.80 | 27.80 | 25.21 | 25.82 | 6,750 | -0.42(-1.59%) |
Jan 23, 2009 | 27.06 | 27.30 | 25.69 | 26.24 | 19,668 | -1.08(-3.96%) |
Jan 22, 2009 | 28.29 | 29.37 | 27.32 | 27.32 | 5,352 | -1.38(-4.80%) |
Jan 21, 2009 | 29.16 | 30.17 | 27.91 | 28.70 | 13,182 | +0.00(+0.00%) |
Jan 20, 2009 | 29.75 | 30.59 | 28.70 | 28.70 | 9,020 | -1.58(-5.23%) |
Jan 16, 2009 | 30.98 | 30.98 | 29.52 | 30.28 | 8,592 | -0.43(-1.39%) |
Jan 15, 2009 | 31.35 | 31.50 | 30.08 | 30.71 | 2,658 | -0.66(-2.09%) |
Jan 14, 2009 | 36.92 | 36.92 | 31.36 | 31.36 | 33,365 | -3.84(-10.90%) |
Jan 13, 2009 | 36.29 | 36.33 | 35.20 | 35.20 | 1,585 | +0.21(+0.61%) |
Jan 12, 2009 | 35.81 | 36.08 | 34.99 | 34.99 | 2,040 | -1.55(-4.24%) |
Jan 09, 2009 | 38.01 | 39.15 | 36.54 | 36.54 | 3,411 | -1.59(-4.17%) |
Jan 08, 2009 | 38.95 | 38.95 | 37.31 | 38.13 | 2,568 | +0.61(+1.62%) |
Jan 07, 2009 | 37.96 | 39.30 | 37.52 | 37.52 | 4,151 | -0.93(-2.41%) |
Jan 06, 2009 | 39.13 | 39.14 | 38.45 | 38.45 | 5,667 | -0.57(-1.47%) |
Jan 05, 2009 | 38.13 | 39.36 | 38.13 | 39.02 | 8,723 | -0.05(-0.13%) |